Integra LifeSciences Holdings Corporation (IART)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.63

-0.31

(-0.97%)

At close: 04:00PM EDT

31.63

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	31.98	32.08	31.47	31.63	31.63	508,400
17 Apr 2024	31.93	32.34	31.83	31.94	31.94	646,200
16 Apr 2024	31.94	32.13	31.57	31.82	31.82	705,300
15 Apr 2024	32.86	33.04	31.93	32.06	32.06	625,300
12 Apr 2024	32.81	32.92	32.50	32.80	32.80	619,700
11 Apr 2024	34.41	34.41	33.12	33.15	33.15	537,900
10 Apr 2024	33.76	34.08	33.46	34.08	34.08	634,500
09 Apr 2024	34.39	34.79	34.39	34.61	34.61	581,000
08 Apr 2024	34.27	34.65	34.12	34.44	34.44	487,600
05 Apr 2024	33.68	34.32	33.57	34.00	34.00	674,600
04 Apr 2024	34.14	34.39	33.76	33.80	33.80	547,200
03 Apr 2024	34.80	34.80	33.67	33.90	33.90	622,300
02 Apr 2024	34.62	34.63	33.50	33.52	33.52	505,700
01 Apr 2024	35.45	35.45	34.51	34.72	34.72	853,400
28 Mar 2024	34.76	35.49	34.59	35.45	35.45	823,600
27 Mar 2024	33.95	34.89	33.95	34.83	34.83	1,031,000
26 Mar 2024	33.53	33.82	33.28	33.75	33.75	785,200
25 Mar 2024	34.10	34.20	33.24	33.40	33.40	623,600
22 Mar 2024	34.38	34.44	33.73	33.76	33.76	535,400
21 Mar 2024	34.26	34.63	34.08	34.43	34.43	602,500
20 Mar 2024	34.19	34.36	33.79	34.11	34.11	613,900
19 Mar 2024	34.24	34.59	34.04	34.32	34.32	718,800
18 Mar 2024	34.69	34.83	34.17	34.24	34.24	762,400
15 Mar 2024	34.76	35.07	34.35	34.70	34.70	1,033,700
14 Mar 2024	35.78	35.91	34.64	34.85	34.85	677,900
13 Mar 2024	35.72	36.49	35.49	35.78	35.78	794,200
12 Mar 2024	36.13	36.43	35.47	35.88	35.88	1,363,100
11 Mar 2024	36.00	36.77	35.96	36.22	36.22	594,500
08 Mar 2024	35.92	36.80	35.92	36.73	36.73	671,700
07 Mar 2024	36.22	36.51	36.02	36.10	36.10	404,000
06 Mar 2024	36.72	36.99	35.78	36.11	36.11	536,800
05 Mar 2024	35.95	37.17	35.80	36.56	36.56	1,021,500
04 Mar 2024	36.00	36.35	35.57	35.93	35.93	827,700
01 Mar 2024	37.13	37.13	35.93	35.99	35.99	1,157,300
29 Feb 2024	39.00	40.92	36.51	36.91	36.91	2,325,100
28 Feb 2024	41.17	41.17	38.08	38.67	38.67	2,386,800
27 Feb 2024	44.29	44.69	43.96	44.27	44.27	611,500
26 Feb 2024	44.50	44.91	43.91	44.15	44.15	561,100
23 Feb 2024	44.75	45.09	44.14	44.73	44.73	370,500
22 Feb 2024	44.72	45.11	44.58	44.85	44.85	355,900
21 Feb 2024	44.95	45.41	44.70	44.75	44.75	592,700
20 Feb 2024	44.89	45.42	44.32	45.20	45.20	603,000
16 Feb 2024	44.41	45.40	44.16	45.04	45.04	692,400
15 Feb 2024	44.10	44.82	43.72	44.75	44.75	674,300
14 Feb 2024	42.98	43.98	42.76	43.65	43.65	837,900
13 Feb 2024	42.59	43.10	42.15	42.70	42.70	784,200
12 Feb 2024	42.53	43.96	42.53	43.93	43.93	769,600
09 Feb 2024	41.72	42.46	41.51	42.43	42.43	378,700
08 Feb 2024	41.17	41.79	40.58	41.72	41.72	544,900
07 Feb 2024	41.12	41.66	40.89	41.18	41.18	377,600
06 Feb 2024	39.64	41.06	39.56	41.02	41.02	364,200
05 Feb 2024	39.61	40.22	39.18	39.50	39.50	463,000
02 Feb 2024	40.37	40.50	39.84	40.17	40.17	287,600
01 Feb 2024	40.16	41.13	40.12	40.92	40.92	367,200
31 Jan 2024	40.99	41.38	40.07	40.15	40.15	519,500
30 Jan 2024	41.78	41.90	40.84	40.87	40.87	309,100
29 Jan 2024	41.74	41.89	41.50	41.88	41.88	395,300
26 Jan 2024	42.04	42.30	41.53	41.84	41.84	258,100
25 Jan 2024	41.92	42.12	41.48	41.79	41.79	188,400
24 Jan 2024	42.73	42.89	41.40	41.43	41.43	288,700
23 Jan 2024	43.39	43.39	42.20	42.21	42.21	286,100
22 Jan 2024	42.81	43.97	42.66	43.11	43.11	425,300
19 Jan 2024	42.56	43.12	41.17	42.39	42.39	341,100
18 Jan 2024	42.06	42.58	41.75	42.39	42.39	294,500
17 Jan 2024	41.43	42.09	41.20	41.89	41.89	488,300
16 Jan 2024	42.61	42.61	41.80	42.00	42.00	588,900
12 Jan 2024	43.78	44.00	42.66	42.94	42.94	702,500
11 Jan 2024	43.31	43.49	42.77	43.33	43.33	650,400
10 Jan 2024	43.58	43.82	42.61	43.52	43.52	535,700
09 Jan 2024	42.78	44.05	42.78	43.46	43.46	419,700
08 Jan 2024	42.11	43.40	42.11	43.31	43.31	380,500
05 Jan 2024	41.38	42.29	40.91	42.06	42.06	860,400
04 Jan 2024	40.65	41.61	40.26	41.41	41.41	891,900
03 Jan 2024	42.67	42.67	40.73	40.80	40.80	734,200
02 Jan 2024	43.30	44.07	43.04	43.25	43.25	402,900
29 Dec 2023	43.80	43.89	43.33	43.55	43.55	530,400
28 Dec 2023	43.57	44.05	43.42	43.93	43.93	239,500
27 Dec 2023	44.53	44.88	43.70	43.88	43.88	309,800
26 Dec 2023	44.63	44.70	44.17	44.38	44.38	358,500
22 Dec 2023	44.65	45.11	44.11	44.59	44.59	418,200
21 Dec 2023	43.57	44.37	43.31	44.36	44.36	309,700
20 Dec 2023	43.43	43.89	43.11	43.14	43.14	600,000
19 Dec 2023	43.11	43.46	42.94	43.42	43.42	423,600
18 Dec 2023	43.00	43.07	42.51	42.80	42.80	585,000
15 Dec 2023	43.58	43.73	42.31	42.77	42.77	1,324,300
14 Dec 2023	43.11	43.98	43.01	43.52	43.52	724,100
13 Dec 2023	41.39	42.58	40.36	42.57	42.57	841,100
12 Dec 2023	41.60	41.60	40.91	40.92	40.92	423,100
11 Dec 2023	41.26	41.77	41.16	41.60	41.60	346,600
08 Dec 2023	41.31	41.38	40.72	41.27	41.27	286,300
07 Dec 2023	41.12	41.48	40.51	41.31	41.31	566,000
06 Dec 2023	41.74	42.09	40.76	40.93	40.93	860,900
05 Dec 2023	41.92	42.49	40.15	41.51	41.51	946,300
04 Dec 2023	40.89	41.05	39.96	40.38	40.38	508,300
01 Dec 2023	39.17	41.20	38.99	41.02	41.02	1,156,000
30 Nov 2023	39.23	39.90	38.62	39.19	39.19	653,100
29 Nov 2023	38.74	39.97	37.05	39.15	39.15	700,800
28 Nov 2023	38.55	39.30	38.43	39.06	39.06	731,200
27 Nov 2023	39.39	39.50	38.63	38.68	38.68	430,100
24 Nov 2023	39.16	39.58	39.07	39.55	39.55	176,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0003(-0.05%)

OIL83.19+0.46(+0.56%)

GOLD2,396.20-1.80(-0.08%)

Bitcoin AUD100,781.21+5,179.05(+5.42%)

Integra LifeSciences Holdings Corporation (IART)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0003(-0.05%)

OIL
83.19
+0.46(+0.56%)

GOLD
2,396.20
-1.80(-0.08%)

Bitcoin AUD
100,781.21
+5,179.05(+5.42%)